Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-01-27 to 2026-09-09
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $10.67 | $14.72 | 345,100 | — | — |
| 2025-12-30 | $10.61 | $14.64 | 672,800 | — | — |
| 2025-12-29 | $10.54 | $14.54 | 483,300 | — | — |
| 2025-12-26 | $10.55 | $14.56 | 244,700 | — | — |
| 2025-12-24 | $10.66 | $14.71 | 191,600 | — | — |
| 2025-12-23 | $10.60 | $14.63 | 222,000 | — | — |
| 2025-12-22 | $10.67 | $14.72 | 363,300 | — | — |
| 2025-12-19 | $10.68 | $14.74 | 398,300 | — | — |
| 2025-12-18 | $10.70 | $14.76 | 478,900 | — | — |
| 2025-12-17 | $11.12 | $15.34 | 273,400 | — | — |
| 2025-12-16 | $11.09 | $15.30 | 693,100 | — | — |
| 2025-12-15 | $11.30 | $15.59 | 368,500 | — | — |
| 2025-12-12 | $11.80 | $16.28 | 224,400 | — | — |
| 2025-12-11 | $11.91 | $16.43 | 289,700 | — | — |
| 2025-12-10 | $11.92 | $16.45 | 221,700 | — | — |
| 2025-12-09 | $12.05 | $16.63 | 465,400 | — | — |
| 2025-12-08 | $12.15 | $16.77 | 288,700 | — | — |
| 2025-12-05 | $12.49 | $17.23 | 497,300 | — | — |
| 2025-12-04 | $12.43 | $17.15 | 192,900 | — | — |
| 2025-12-03 | $12.50 | $17.25 | 285,000 | — | — |
| 2025-12-02 | $12.61 | $17.40 | 147,300 | — | — |
| 2025-12-01 | $12.44 | $17.17 | 150,000 | — | — |
| 2025-11-28 | $12.49 | $17.23 | 144,800 | — | — |
| 2025-11-26 | $12.21 | $16.85 | 1,005,800 | — | — |
| 2025-11-25 | $12.10 | $16.70 | 436,600 | — | — |
| 2025-11-24 | $12.39 | $17.10 | 534,100 | — | — |
| 2025-11-21 | $12.65 | $17.46 | 354,600 | — | — |
| 2025-11-20 | $12.89 | $17.79 | 244,200 | — | — |
| 2025-11-19 | $13.10 | $18.08 | 241,700 | — | — |
| 2025-11-18 | $13.33 | $18.39 | 241,600 | — | — |
| 2025-11-17 | $13.38 | $18.46 | 148,300 | — | — |
| 2025-11-14 | $13.56 | $18.71 | 99,200 | — | — |
| 2025-11-13 | $13.85 | $18.63 | 255,100 | — | — |
| 2025-11-12 | $13.77 | $18.52 | 110,600 | — | — |
| 2025-11-11 | $13.84 | $18.61 | 132,900 | — | — |
| 2025-11-10 | $13.52 | $18.18 | 204,600 | — | — |
| 2025-11-07 | $13.25 | $17.82 | 126,100 | — | — |
| 2025-11-06 | $13.09 | $17.61 | 113,300 | — | — |
| 2025-11-05 | $13.08 | $17.59 | 93,300 | — | — |
| 2025-11-04 | $13.17 | $17.71 | 69,900 | — | — |
| 2025-11-03 | $13.27 | $17.85 | 93,200 | — | — |
| 2025-10-31 | $13.12 | $17.65 | 167,000 | — | — |
| 2025-10-30 | $13.16 | $17.70 | 180,900 | — | — |
| 2025-10-29 | $13.20 | $17.75 | 181,900 | — | — |
| 2025-10-28 | $13.18 | $17.73 | 116,000 | — | — |
| 2025-10-27 | $13.36 | $17.97 | 145,500 | — | — |
| 2025-10-24 | $13.35 | $17.96 | 109,700 | — | — |
| 2025-10-23 | $13.20 | $17.75 | 210,100 | — | — |
| 2025-10-22 | $13.10 | $17.62 | 193,700 | — | — |
| 2025-10-21 | $12.72 | $17.11 | 298,600 | — | — |
| 2025-10-20 | $13.02 | $17.51 | 209,800 | — | — |
| 2025-10-17 | $12.80 | $17.22 | 182,300 | — | — |
| 2025-10-16 | $12.84 | $17.27 | 277,200 | — | — |
| 2025-10-15 | $13.08 | $17.59 | 231,800 | — | — |
| 2025-10-14 | $13.12 | $17.65 | 215,100 | — | — |
| 2025-10-13 | $13.25 | $17.82 | 273,900 | — | — |
| 2025-10-10 | $13.25 | $17.82 | 348,600 | — | — |
| 2025-10-09 | $13.90 | $18.70 | 325,200 | — | — |
| 2025-10-08 | $14.22 | $19.13 | 112,200 | — | — |
| 2025-10-07 | $14.34 | $19.29 | 186,200 | — | — |
| 2025-10-06 | $14.49 | $19.49 | 255,500 | — | — |
| 2025-10-03 | $14.25 | $19.17 | 124,000 | — | — |
| 2025-10-02 | $14.06 | $18.91 | 135,900 | — | — |
| 2025-10-01 | $14.13 | $19.00 | 141,300 | — | — |
| 2025-09-30 | $14.05 | $18.90 | 202,400 | — | — |
| 2025-09-29 | $14.30 | $19.23 | 122,100 | — | — |
| 2025-09-26 | $14.32 | $19.26 | 128,900 | — | — |
| 2025-09-25 | $14.08 | $18.94 | 67,200 | — | — |
| 2025-09-24 | $14.18 | $19.07 | 171,300 | — | — |
| 2025-09-23 | $14.02 | $18.86 | 146,100 | — | — |
| 2025-09-22 | $13.82 | $18.59 | 102,800 | — | — |
| 2025-09-19 | $13.92 | $18.72 | 211,600 | — | — |
| 2025-09-18 | $14.04 | $18.88 | 163,400 | — | — |
| 2025-09-17 | $14.04 | $18.88 | 166,100 | — | — |
| 2025-09-16 | $14.07 | $18.92 | 199,900 | — | — |
| 2025-09-15 | $13.76 | $18.51 | 92,800 | — | — |
| 2025-09-12 | $13.86 | $18.64 | 128,500 | — | — |
| 2025-09-11 | $13.69 | $18.41 | 124,900 | — | — |
| 2025-09-10 | $13.75 | $18.49 | 84,700 | — | — |
| 2025-09-09 | $13.60 | $18.29 | 185,300 | — | — |
| 2025-09-08 | $13.40 | $18.02 | 167,200 | — | — |
| 2025-09-05 | $13.57 | $18.25 | 155,200 | — | — |
| 2025-09-04 | $13.82 | $18.59 | 88,400 | — | — |
| 2025-09-03 | $13.80 | $18.56 | 195,100 | — | — |
| 2025-09-02 | $14.01 | $18.84 | 119,200 | — | — |
| 2025-08-29 | $14.09 | $18.95 | 163,900 | — | — |
| 2025-08-28 | $14.14 | $19.02 | 112,200 | — | — |
| 2025-08-27 | $14.10 | $18.96 | 161,200 | — | — |
| 2025-08-26 | $13.92 | $18.72 | 133,400 | — | — |
| 2025-08-25 | $14.02 | $18.86 | 117,300 | — | — |
| 2025-08-22 | $14.02 | $18.86 | 186,700 | — | — |
| 2025-08-21 | $13.87 | $18.66 | 182,400 | — | — |
| 2025-08-20 | $13.60 | $18.29 | 169,900 | — | — |
| 2025-08-19 | $13.48 | $18.13 | 458,200 | — | — |
| 2025-08-18 | $13.84 | $18.61 | 305,400 | — | — |
| 2025-08-15 | $14.02 | $18.86 | 234,500 | — | — |
| 2025-08-14 | $14.67 | $19.13 | 250,100 | — | — |
| 2025-08-13 | $14.73 | $19.20 | 212,300 | — | — |
| 2025-08-12 | $14.59 | $19.02 | 316,000 | — | — |
| 2025-08-11 | $14.40 | $18.77 | 428,900 | — | — |
| 2025-08-08 | $14.70 | $19.16 | 182,700 | — | — |
| 2025-08-07 | $14.96 | $19.50 | 101,000 | — | — |
| 2025-08-06 | $15.05 | $19.62 | 212,600 | — | — |
| 2025-08-05 | $15.00 | $19.56 | 121,900 | — | — |
| 2025-08-04 | $14.88 | $19.40 | 166,900 | — | — |
| 2025-08-01 | $14.97 | $19.52 | 171,900 | — | — |
| 2025-07-31 | $15.20 | $19.82 | 87,200 | — | — |
| 2025-07-30 | $15.41 | $20.09 | 135,100 | — | — |
| 2025-07-29 | $15.41 | $20.09 | 93,000 | — | — |
| 2025-07-28 | $15.40 | $20.08 | 164,300 | — | — |
| 2025-07-25 | $15.43 | $20.12 | 261,200 | — | — |
| 2025-07-24 | $15.12 | $19.71 | 99,100 | — | — |
| 2025-07-23 | $15.07 | $19.65 | 81,100 | — | — |
| 2025-07-22 | $14.90 | $19.43 | 188,400 | — | — |
| 2025-07-21 | $14.81 | $19.31 | 171,900 | — | — |
| 2025-07-18 | $14.92 | $19.45 | 206,500 | — | — |
| 2025-07-17 | $14.94 | $19.48 | 118,800 | — | — |
| 2025-07-16 | $14.93 | $19.46 | 147,200 | — | — |
| 2025-07-15 | $15.04 | $19.61 | 143,000 | — | — |
| 2025-07-14 | $15.15 | $19.75 | 237,100 | — | — |
| 2025-07-11 | $15.14 | $19.74 | 181,700 | — | — |
| 2025-07-10 | $15.06 | $19.63 | 86,500 | — | — |
| 2025-07-09 | $15.00 | $19.56 | 146,000 | — | — |
| 2025-07-08 | $15.07 | $19.65 | 177,500 | — | — |
| 2025-07-07 | $15.04 | $19.61 | 337,100 | — | — |
| 2025-07-03 | $15.27 | $19.91 | 104,400 | — | — |
| 2025-07-02 | $15.34 | $20.00 | 141,500 | — | — |
| 2025-07-01 | $15.09 | $19.67 | 170,300 | — | — |
| 2025-06-30 | $15.04 | $19.61 | 300,600 | — | — |
| 2025-06-27 | $15.22 | $19.84 | 139,200 | — | — |
| 2025-06-26 | $15.28 | $19.92 | 145,400 | — | — |
| 2025-06-25 | $15.16 | $19.76 | 146,700 | — | — |
| 2025-06-24 | $15.37 | $20.04 | 374,800 | — | — |
| 2025-06-23 | $15.83 | $20.64 | 374,500 | — | — |
| 2025-06-20 | $15.91 | $20.74 | 692,200 | — | — |
| 2025-06-18 | $15.87 | $20.69 | 520,700 | — | — |
| 2025-06-17 | $15.69 | $20.46 | 840,500 | — | — |
| 2025-06-16 | $15.48 | $20.18 | 320,800 | — | — |
| 2025-06-13 | $15.30 | $19.95 | 419,100 | — | — |
| 2025-06-12 | $15.25 | $19.88 | 216,400 | — | — |
| 2025-06-11 | $15.42 | $20.10 | 369,200 | — | — |
| 2025-06-10 | $15.09 | $19.67 | 361,300 | — | — |
| 2025-06-09 | $15.03 | $19.60 | 124,500 | — | — |
| 2025-06-06 | $15.08 | $19.66 | 261,300 | — | — |
| 2025-06-05 | $14.90 | $19.43 | 228,800 | — | — |
| 2025-06-04 | $15.00 | $19.56 | 164,900 | — | — |
| 2025-06-03 | $15.05 | $19.62 | 392,500 | — | — |
| 2025-06-02 | $14.87 | $19.39 | 171,700 | — | — |
| 2025-05-30 | $14.96 | $19.50 | 345,100 | — | — |
| 2025-05-29 | $15.09 | $19.67 | 110,500 | — | — |
| 2025-05-28 | $15.08 | $19.66 | 260,600 | — | — |
| 2025-05-27 | $15.28 | $19.92 | 233,000 | — | — |
| 2025-05-23 | $15.30 | $19.95 | 200,900 | — | — |
| 2025-05-22 | $15.30 | $19.95 | 283,600 | — | — |
| 2025-05-21 | $15.25 | $19.88 | 434,500 | — | — |
| 2025-05-20 | $15.20 | $19.82 | 176,100 | — | — |
| 2025-05-19 | $15.20 | $19.82 | 399,600 | — | — |
| 2025-05-16 | $15.20 | $19.82 | 1,093,000 | — | — |
| 2025-05-15 | $15.44 | $19.33 | 661,100 | — | — |
| 2025-05-14 | $15.30 | $19.16 | 3,646,400 | — | — |
| 2025-05-13 | $17.68 | $22.14 | 136,800 | — | — |
| 2025-05-12 | $17.50 | $21.91 | 88,300 | — | — |
| 2025-05-09 | $17.00 | $21.29 | 56,200 | — | — |
| 2025-05-08 | $17.00 | $21.29 | 53,800 | — | — |
| 2025-05-07 | $17.00 | $21.29 | 146,000 | — | — |
| 2025-05-06 | $16.92 | $21.19 | 76,100 | — | — |
| 2025-05-05 | $16.84 | $21.09 | 62,900 | — | — |
| 2025-05-02 | $16.98 | $21.26 | 69,300 | — | — |
| 2025-05-01 | $16.80 | $21.04 | 83,500 | — | — |
| 2025-04-30 | $16.60 | $20.79 | 71,700 | — | — |
| 2025-04-29 | $17.00 | $21.29 | 92,300 | — | — |
| 2025-04-28 | $17.00 | $21.29 | 131,000 | — | — |
| 2025-04-25 | $16.95 | $21.23 | 59,900 | — | — |
| 2025-04-24 | $16.82 | $21.06 | 137,000 | — | — |
| 2025-04-23 | $16.98 | $21.26 | 52,000 | — | — |
| 2025-04-22 | $16.92 | $21.19 | 24,400 | — | — |
| 2025-04-21 | $16.86 | $21.11 | 53,400 | — | — |
| 2025-04-17 | $16.92 | $21.19 | 55,900 | — | — |
| 2025-04-16 | $16.56 | $20.74 | 53,200 | — | — |
| 2025-04-15 | $16.70 | $20.91 | 26,900 | — | — |
| 2025-04-14 | $16.38 | $20.51 | 128,600 | — | — |
| 2025-04-11 | $16.88 | $21.14 | 46,200 | — | — |
| 2025-04-10 | $16.16 | $20.24 | 57,700 | — | — |
| 2025-04-09 | $16.89 | $21.15 | 184,400 | — | — |
| 2025-04-08 | $16.31 | $20.42 | 130,500 | — | — |
| 2025-04-07 | $16.43 | $20.57 | 115,400 | — | — |
| 2025-04-04 | $17.03 | $21.33 | 262,100 | — | — |
| 2025-04-03 | $18.76 | $23.49 | 117,000 | — | — |
| 2025-04-02 | $18.62 | $23.32 | 90,300 | — | — |
| 2025-04-01 | $19.15 | $23.98 | 85,300 | — | — |
| 2025-03-31 | $19.16 | $23.99 | 39,700 | — | — |
| 2025-03-28 | $19.15 | $23.98 | 30,900 | — | — |
| 2025-03-27 | $19.30 | $24.17 | 41,100 | — | — |
| 2025-03-26 | $19.40 | $24.29 | 41,400 | — | — |
| 2025-03-25 | $19.71 | $24.68 | 68,500 | — | — |
| 2025-03-24 | $19.67 | $24.63 | 62,100 | — | — |
| 2025-03-21 | $19.65 | $24.61 | 79,000 | — | — |
| 2025-03-20 | $19.89 | $24.91 | 135,800 | — | — |
| 2025-03-19 | $19.55 | $24.48 | 34,300 | — | — |
| 2025-03-18 | $19.30 | $24.17 | 157,300 | — | — |
| 2025-03-17 | $19.87 | $24.88 | 151,500 | — | — |
| 2025-03-14 | $19.54 | $24.47 | 59,100 | — | — |
| 2025-03-13 | $19.61 | $23.79 | 111,600 | — | — |
| 2025-03-12 | $20.00 | $24.27 | 113,300 | — | — |
| 2025-03-11 | $19.59 | $23.77 | 57,200 | — | — |
| 2025-03-10 | $19.55 | $23.72 | 113,700 | — | — |
| 2025-03-07 | $19.41 | $23.55 | 95,300 | — | — |
| 2025-03-06 | $19.13 | $23.21 | 112,300 | — | — |
| 2025-03-05 | $19.07 | $23.14 | 95,100 | — | — |
| 2025-03-04 | $18.63 | $22.60 | 98,700 | — | — |
| 2025-03-03 | $18.65 | $22.63 | 133,100 | — | — |
| 2025-02-28 | $19.51 | $23.67 | 455,000 | — | — |
| 2025-02-27 | $20.17 | $24.47 | 442,400 | — | — |
| 2025-02-26 | $20.21 | $24.52 | 511,400 | — | — |
| 2025-02-25 | $19.73 | $23.94 | 93,200 | — | — |
| 2025-02-24 | $19.65 | $23.84 | 115,900 | — | — |
| 2025-02-21 | $19.82 | $24.05 | 207,000 | — | — |
| 2025-02-20 | $19.84 | $24.07 | 188,700 | — | — |
| 2025-02-19 | $20.20 | $24.51 | 319,500 | — | — |
| 2025-02-18 | $19.50 | $23.66 | 152,500 | — | — |
| 2025-02-14 | $19.07 | $23.14 | 70,000 | — | — |
| 2025-02-13 | $19.03 | $23.09 | 79,400 | — | — |
| 2025-02-12 | $19.05 | $23.11 | 68,600 | — | — |
| 2025-02-11 | $19.11 | $23.19 | 100,400 | — | — |
| 2025-02-10 | $18.97 | $23.02 | 33,300 | — | — |
| 2025-02-07 | $18.86 | $22.88 | 33,700 | — | — |
| 2025-02-06 | $18.96 | $23.00 | 65,300 | — | — |
| 2025-02-05 | $18.99 | $23.04 | 57,600 | — | — |
| 2025-02-04 | $19.15 | $23.23 | 47,600 | — | — |
| 2025-02-03 | $18.56 | $22.52 | 78,100 | — | — |
| 2025-01-31 | $18.59 | $22.55 | 61,200 | — | — |
| 2025-01-30 | $19.00 | $23.05 | 61,300 | — | — |
| 2025-01-29 | $18.87 | $22.89 | 78,800 | — | — |
| 2025-01-28 | $18.95 | $22.99 | 100,000 | — | — |
| 2025-01-27 | $19.05 | $23.11 | 69,200 | — | — |
| 2025-01-24 | $19.15 | $23.23 | 125,700 | — | — |
| 2025-01-23 | $19.36 | $23.49 | 185,100 | — | — |
| 2025-01-22 | $19.18 | $23.27 | 120,100 | — | — |
| 2025-01-21 | $19.36 | $23.49 | 86,700 | — | — |
| 2025-01-17 | $19.39 | $23.53 | 212,000 | — | — |
| 2025-01-16 | $18.59 | $22.55 | 383,700 | — | — |
| 2025-01-15 | $17.93 | $21.75 | 98,500 | — | — |
| 2025-01-14 | $17.80 | $21.60 | 89,200 | — | — |
| 2025-01-13 | $17.68 | $21.45 | 84,000 | — | — |
| 2025-01-10 | $17.33 | $21.03 | 84,700 | — | — |
| 2025-01-08 | $16.79 | $20.37 | 53,400 | — | — |
| 2025-01-07 | $16.76 | $20.33 | 78,600 | — | — |
| 2025-01-06 | $16.83 | $20.42 | 82,500 | — | — |
| 2025-01-03 | $16.93 | $20.54 | 49,900 | — | — |
| 2025-01-02 | $16.95 | $20.57 | 56,900 | — | — |